Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.38 | 12.50 | 12.15 | 12.38 | 31,946,786 | -0.06(-0.51%) |
May 27, 2010 | 12.24 | 12.44 | 12.11 | 12.44 | 25,010,968 | +0.48(+4.04%) |
May 26, 2010 | 12.27 | 12.27 | 11.91 | 11.96 | 1,690 | -0.04(-0.36%) |
May 25, 2010 | 11.60 | 12.01 | 11.44 | 12.00 | 2,366 | +0.06(+0.53%) |
May 24, 2010 | 11.98 | 12.11 | 11.91 | 11.94 | 22,431,490 | -0.09(-0.71%) |
May 21, 2010 | 11.68 | 12.13 | 11.55 | 12.02 | 26,231,144 | +0.12(+1.01%) |
May 20, 2010 | 12.00 | 12.22 | 11.90 | 11.90 | 41,864 | -0.52(-4.16%) |
May 19, 2010 | 12.69 | 12.78 | 12.37 | 12.42 | 31,119,868 | -0.35(-2.77%) |
May 18, 2010 | 12.99 | 13.21 | 12.72 | 12.77 | 1,024 | -0.20(-1.53%) |
May 17, 2010 | 12.79 | 13.00 | 12.57 | 12.97 | 27,816,272 | +0.25(+2.00%) |
May 14, 2010 | 12.71 | 12.95 | 12.51 | 12.71 | 25,440,256 | -0.40(-3.02%) |
May 13, 2010 | 13.10 | 13.32 | 13.05 | 13.11 | 19,277,908 | +0.10(+0.76%) |
May 12, 2010 | 12.96 | 13.31 | 12.90 | 13.01 | 18,149,266 | +0.11(+0.88%) |
May 11, 2010 | 13.05 | 13.05 | 12.83 | 12.90 | 18,292,972 | -0.13(-1.03%) |
May 10, 2010 | 12.97 | 13.03 | 12.88 | 13.03 | 26,208,182 | +0.62(+4.96%) |
May 07, 2010 | 12.49 | 12.61 | 11.95 | 12.42 | 34,258,364 | +0.03(+0.23%) |
May 06, 2010 | 13.07 | 13.10 | 10.98 | 12.39 | 754,690 | -0.72(-5.46%) |
May 05, 2010 | 13.18 | 13.38 | 13.06 | 13.10 | 27,793,098 | -0.30(-2.27%) |
May 04, 2010 | 13.87 | 13.90 | 13.32 | 13.41 | 1,141 | -0.62(-4.39%) |
May 03, 2010 | 13.78 | 14.10 | 13.63 | 14.02 | 18,285,884 | +0.40(+2.91%) |
Apr 30, 2010 | 14.26 | 14.33 | 13.61 | 13.63 | 28,809,736 | -0.49(-3.46%) |
Apr 29, 2010 | 14.36 | 14.41 | 14.06 | 14.12 | 30,147,204 | -0.09(-0.65%) |
Apr 28, 2010 | 14.55 | 14.58 | 14.01 | 14.21 | 29,578,620 | -0.04(-0.25%) |
Apr 27, 2010 | 14.81 | 14.94 | 14.23 | 14.24 | 29,909 | -0.57(-3.82%) |
Apr 26, 2010 | 14.80 | 14.87 | 14.74 | 14.81 | 16,898,458 | +0.06(+0.38%) |
Apr 23, 2010 | 14.68 | 14.76 | 14.57 | 14.75 | 15,916,911 | +0.11(+0.73%) |
Apr 22, 2010 | 14.43 | 14.70 | 14.18 | 14.65 | 18,215,700 | +0.21(+1.42%) |
Apr 21, 2010 | 14.44 | 14.57 | 14.26 | 14.44 | 130,433 | +0.21(+1.49%) |
Apr 20, 2010 | 14.24 | 14.30 | 14.00 | 14.23 | 377,583 | +0.08(+0.60%) |
Apr 19, 2010 | 14.12 | 14.30 | 13.89 | 14.14 | 19,003,676 | +0.06(+0.40%) |
Apr 16, 2010 | 14.26 | 14.37 | 13.98 | 14.09 | 16,932,810 | -0.23(-1.58%) |
Apr 15, 2010 | 14.34 | 14.47 | 14.29 | 14.31 | 13,908,639 | -0.06(-0.44%) |
Apr 14, 2010 | 14.27 | 14.38 | 14.09 | 14.38 | 14,988,911 | +0.20(+1.40%) |
Apr 13, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 13,793,864 | +0.04(+0.25%) |
Apr 12, 2010 | 13.98 | 14.19 | 13.98 | 14.14 | 13,971,406 | +0.22(+1.58%) |
Apr 09, 2010 | 14.06 | 14.11 | 13.90 | 13.92 | 17,998,112 | -0.11(-0.76%) |
Apr 08, 2010 | 14.11 | 14.12 | 13.85 | 14.03 | 23,820,276 | -0.18(-1.25%) |
Apr 07, 2010 | 14.40 | 14.47 | 14.14 | 14.21 | 17,359,250 | -0.27(-1.86%) |
Apr 06, 2010 | 14.58 | 14.58 | 14.35 | 14.48 | 14,695,132 | -0.03(-0.20%) |
Apr 05, 2010 | 14.50 | 14.69 | 14.46 | 14.50 | 11,845,206 | +0.08(+0.54%) |
Apr 01, 2010 | 14.36 | 14.43 | 14.43 | 14.43 | 22,441,222 | +0.12(+0.84%) |
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,472 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.34 | 14.19 | 14.28 | 19,462,450 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,730,914 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,078 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,182 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,635,764 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,060 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,408 | +0.02(+0.16%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,051,864 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.54 | 13.62 | 22,981,738 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,234 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,168 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,004 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,582 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,080 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,240 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,554 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,452 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,803,806 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,618 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,234,914 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,333,972 | -0.15(-1.18%) |
Mar 01, 2010 | 12.53 | 12.60 | 12.44 | 12.58 | 12,273,156 | +0.10(+0.79%) |
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,704,610 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,373,384 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,546,676 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,020 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,438 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,186 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,232 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,354 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,096 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,382 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,072 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,296,700 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,649,842 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.83 | 12.53 | 12.66 | 16,220,274 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,792,684 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,464 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,082 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,500 | +0.39(+3.06%) |
Feb 01, 2010 | 12.82 | 12.92 | 12.68 | 12.81 | 23,157,194 | +0.05(+0.41%) |
Jan 29, 2010 | 13.14 | 13.29 | 12.71 | 12.76 | 29,070,340 | -0.37(-2.85%) |
Jan 28, 2010 | 13.57 | 13.74 | 12.92 | 13.14 | 31,500,462 | -0.37(-2.77%) |
Jan 27, 2010 | 13.16 | 13.56 | 13.08 | 13.51 | 24,998,126 | +0.35(+2.63%) |
Jan 26, 2010 | 13.18 | 13.21 | 12.73 | 13.16 | 38,024,128 | -0.05(-0.37%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.08 | 13.21 | 25,048,862 | +0.11(+0.86%) |
Jan 22, 2010 | 13.79 | 13.79 | 13.06 | 13.10 | 23,334,970 | -0.73(-5.31%) |
Jan 21, 2010 | 14.01 | 14.29 | 13.77 | 13.83 | 23,894,450 | -0.12(-0.86%) |
Jan 20, 2010 | 13.86 | 14.00 | 13.65 | 13.95 | 22,845,738 | -0.01(-0.10%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.59 | 13.97 | 26,812,930 | +0.09(+0.66%) |
Jan 15, 2010 | 14.29 | 13.88 | 13.88 | 13.88 | 23,296,304 | -0.38(-2.67%) |
Jan 14, 2010 | 14.30 | 14.38 | 14.16 | 14.26 | 19,918,972 | -0.08(-0.54%) |
Jan 13, 2010 | 14.36 | 14.53 | 14.23 | 14.34 | 22,612,982 | +0.10(+0.69%) |
Jan 12, 2010 | 14.36 | 14.46 | 14.13 | 14.24 | 22,898,468 | -0.23(-1.56%) |
Jan 11, 2010 | 14.55 | 14.72 | 14.27 | 14.46 | 36,253,544 | +0.42(+3.02%) |
Jan 08, 2010 | 13.73 | 14.06 | 13.67 | 14.04 | 16,200,742 | +0.23(+1.64%) |
Jan 07, 2010 | 13.64 | 13.83 | 13.59 | 13.81 | 13,970,819 | +0.13(+0.98%) |
Jan 06, 2010 | 13.81 | 13.96 | 13.63 | 13.68 | 19,052,652 | -0.18(-1.27%) |
Jan 05, 2010 | 14.01 | 14.16 | 13.74 | 13.86 | 25,587,488 | +0.05(+0.36%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.63 | 13.81 | 23,431,554 | +0.18(+1.29%) |
Dec 31, 2009 | 13.62 | 13.63 | 13.63 | 13.63 | 11,760,924 | -0.02(-0.16%) |
Dec 30, 2009 | 13.48 | 13.67 | 13.42 | 13.65 | 9,951,226 | +0.09(+0.68%) |
Dec 29, 2009 | 13.57 | 13.66 | 13.52 | 13.56 | 7,750,033 | -0.02(-0.16%) |
Dec 28, 2009 | 13.71 | 13.71 | 13.49 | 13.58 | 10,261,581 | -0.04(-0.26%) |
Dec 24, 2009 | 13.63 | 13.71 | 13.58 | 13.62 | 4,055,814 | +0.02(+0.16%) |
Dec 23, 2009 | 13.74 | 13.76 | 13.56 | 13.59 | 14,285,610 | +0.01(+0.10%) |
Dec 22, 2009 | 13.39 | 13.67 | 13.34 | 13.58 | 17,138,816 | +0.30(+2.23%) |
Dec 21, 2009 | 13.11 | 13.41 | 13.11 | 13.28 | 14,385,071 | +0.25(+1.89%) |
Dec 18, 2009 | 13.15 | 13.19 | 12.92 | 13.04 | 23,457,448 | +0.01(+0.05%) |
Dec 17, 2009 | 13.19 | 13.21 | 13.02 | 13.03 | 19,635,934 | -0.18(-1.39%) |
Dec 16, 2009 | 13.43 | 13.64 | 13.19 | 13.21 | 28,347,020 | -0.09(-0.69%) |
Dec 15, 2009 | 13.30 | 13.45 | 13.07 | 13.31 | 16,910,188 | +0.01(+0.11%) |
Dec 14, 2009 | 13.16 | 13.38 | 13.14 | 13.29 | 17,751,346 | +0.25(+1.95%) |
Dec 11, 2009 | 13.04 | 13.25 | 12.95 | 13.04 | 21,525,376 | +0.18(+1.43%) |
Dec 10, 2009 | 12.92 | 13.10 | 12.81 | 12.85 | 21,818,036 | +0.09(+0.72%) |
Dec 09, 2009 | 12.60 | 12.76 | 12.28 | 12.76 | 22,988,156 | +0.13(+1.06%) |
Dec 08, 2009 | 12.82 | 12.92 | 12.53 | 12.63 | 18,832,728 | -0.35(-2.72%) |
Dec 07, 2009 | 13.00 | 13.32 | 12.93 | 12.98 | 30,723,590 | +0.04(+0.33%) |
Dec 04, 2009 | 12.67 | 13.12 | 12.63 | 12.94 | 34,329,696 | +0.52(+4.21%) |
Dec 03, 2009 | 12.57 | 12.63 | 12.35 | 12.42 | 26,171,152 | -0.16(-1.29%) |
Dec 02, 2009 | 12.15 | 12.61 | 12.15 | 12.58 | 27,555,724 | +0.44(+3.61%) |
Dec 01, 2009 | 11.79 | 12.20 | 11.79 | 12.14 | 21,277,342 | +0.37(+3.12%) |
Nov 30, 2009 | 11.76 | 11.80 | 11.54 | 11.77 | 15,956,690 | +0.07(+0.60%) |
Nov 27, 2009 | 11.58 | 11.79 | 11.47 | 11.70 | 7,915,653 | -0.20(-1.66%) |
Nov 25, 2009 | 11.68 | 11.97 | 11.68 | 11.90 | 12,996,293 | +0.23(+2.00%) |
Nov 24, 2009 | 11.65 | 11.77 | 11.59 | 11.67 | 12,051,384 | +0.03(+0.24%) |
Nov 23, 2009 | 11.77 | 11.93 | 11.58 | 11.64 | 16,203,636 | +0.06(+0.49%) |
Nov 20, 2009 | 11.65 | 11.67 | 11.55 | 11.58 | 13,437,202 | -0.11(-0.97%) |
Nov 19, 2009 | 11.77 | 11.82 | 11.58 | 11.70 | 16,316,647 | -0.20(-1.66%) |
Nov 18, 2009 | 11.94 | 12.15 | 11.84 | 11.89 | 19,795,668 | -0.08(-0.65%) |
Nov 17, 2009 | 11.75 | 12.02 | 11.74 | 11.97 | 15,660,438 | +0.08(+0.65%) |
Nov 16, 2009 | 11.82 | 11.96 | 11.74 | 11.89 | 21,652,968 | +0.14(+1.20%) |
Nov 13, 2009 | 11.66 | 11.84 | 11.59 | 11.75 | 20,314,442 | +0.15(+1.28%) |
Nov 12, 2009 | 11.37 | 11.68 | 11.35 | 11.60 | 26,416,508 | +0.11(+0.92%) |
Nov 11, 2009 | 11.20 | 11.52 | 11.12 | 11.50 | 23,200,450 | +0.35(+3.10%) |
Nov 10, 2009 | 11.00 | 11.17 | 10.95 | 11.15 | 11,316,197 | +0.00(+0.00%) |
Nov 09, 2009 | 10.83 | 11.17 | 10.81 | 11.15 | 14,091,558 | +0.35(+3.27%) |
Nov 06, 2009 | 10.60 | 10.93 | 10.56 | 10.80 | 12,717,918 | +0.02(+0.20%) |
Nov 05, 2009 | 10.58 | 10.87 | 10.57 | 10.78 | 17,165,660 | +0.28(+2.69%) |
Nov 04, 2009 | 10.49 | 10.60 | 10.36 | 10.50 | 19,976,870 | +0.20(+1.92%) |
Nov 03, 2009 | 10.21 | 10.32 | 10.11 | 10.30 | 20,713,566 | +0.05(+0.48%) |
Nov 02, 2009 | 10.33 | 10.35 | 9.981 | 10.25 | 32,979,970 | -0.06(-0.62%) |
Oct 30, 2009 | 10.59 | 10.63 | 10.23 | 10.31 | 25,859,106 | -0.37(-3.50%) |
Oct 29, 2009 | 10.55 | 10.71 | 10.51 | 10.69 | 17,426,426 | +0.25(+2.37%) |
Oct 28, 2009 | 10.56 | 10.58 | 10.26 | 10.44 | 32,072,366 | -0.22(-2.05%) |
Oct 27, 2009 | 10.95 | 11.03 | 10.55 | 10.66 | 24,271,958 | -0.29(-2.64%) |
Oct 26, 2009 | 11.05 | 11.28 | 10.87 | 10.95 | 20,235,216 | -0.10(-0.89%) |
Oct 23, 2009 | 11.01 | 11.10 | 10.95 | 11.05 | 30,312,588 | +0.04(+0.32%) |
Oct 22, 2009 | 10.95 | 11.12 | 10.80 | 11.01 | 22,817,780 | +0.06(+0.58%) |
Oct 21, 2009 | 11.12 | 11.29 | 10.93 | 10.95 | 17,542,896 | -0.03(-0.26%) |
Oct 20, 2009 | 10.93 | 10.99 | 10.89 | 10.98 | 15,098,243 | +0.01(+0.06%) |
Oct 19, 2009 | 10.71 | 10.97 | 10.71 | 10.97 | 19,865,380 | +0.12(+1.11%) |
Oct 16, 2009 | 10.90 | 10.91 | 10.69 | 10.85 | 24,359,590 | -0.09(-0.84%) |
Oct 15, 2009 | 11.10 | 11.21 | 10.90 | 10.94 | 24,831,404 | -0.33(-2.94%) |
Oct 14, 2009 | 11.07 | 11.29 | 10.98 | 11.27 | 22,363,010 | +0.43(+3.97%) |
Oct 13, 2009 | 11.09 | 11.10 | 10.74 | 10.84 | 18,592,356 | -0.28(-2.48%) |
Oct 12, 2009 | 11.18 | 11.20 | 10.95 | 11.12 | 11,319,139 | +0.05(+0.45%) |
Oct 09, 2009 | 10.88 | 11.09 | 10.88 | 11.07 | 10,143,373 | +0.14(+1.29%) |
Oct 08, 2009 | 11.01 | 11.15 | 10.89 | 10.93 | 15,864,692 | +0.07(+0.65%) |
Oct 07, 2009 | 10.93 | 11.15 | 10.83 | 10.86 | 17,438,646 | -0.08(-0.77%) |
Oct 06, 2009 | 10.83 | 11.16 | 10.79 | 10.94 | 37,672,400 | +0.49(+4.66%) |
Oct 05, 2009 | 10.32 | 10.53 | 10.16 | 10.45 | 26,366,358 | +0.18(+1.72%) |
Oct 02, 2009 | 10.43 | 10.50 | 10.24 | 10.28 | 23,896,660 | -0.27(-2.54%) |
Oct 01, 2009 | 10.74 | 10.77 | 10.48 | 10.55 | 25,189,776 | -0.26(-2.42%) |
Sep 30, 2009 | 10.73 | 10.94 | 10.55 | 10.81 | 25,203,496 | +0.09(+0.86%) |
Sep 29, 2009 | 10.66 | 10.81 | 10.55 | 10.71 | 22,663,962 | +0.07(+0.66%) |
Sep 28, 2009 | 10.52 | 10.66 | 10.37 | 10.64 | 15,117,878 | +0.17(+1.62%) |
Sep 25, 2009 | 10.52 | 10.59 | 10.38 | 10.47 | 19,231,738 | -0.06(-0.60%) |
Sep 24, 2009 | 10.93 | 11.02 | 10.52 | 10.54 | 26,321,898 | -0.39(-3.55%) |
Sep 23, 2009 | 10.95 | 11.15 | 10.90 | 10.93 | 14,038,893 | -0.06(-0.51%) |
Sep 22, 2009 | 11.09 | 11.15 | 10.88 | 10.98 | 14,452,472 | -0.02(-0.19%) |
Sep 21, 2009 | 10.76 | 11.05 | 10.72 | 11.00 | 15,655,801 | +0.23(+2.09%) |
Sep 18, 2009 | 11.03 | 11.12 | 10.78 | 10.78 | 28,710,204 | -0.20(-1.80%) |
Sep 17, 2009 | 11.09 | 11.19 | 10.94 | 10.98 | 22,614,440 | +0.03(+0.26%) |
Sep 16, 2009 | 11.05 | 11.16 | 10.87 | 10.95 | 35,093,636 | -0.20(-1.84%) |
Sep 15, 2009 | 11.19 | 11.24 | 10.92 | 11.15 | 17,437,652 | -0.01(-0.13%) |
Sep 14, 2009 | 11.12 | 11.19 | 10.97 | 11.17 | 15,612,296 | -0.16(-1.43%) |
Sep 11, 2009 | 11.51 | 11.54 | 11.17 | 11.33 | 19,373,640 | -0.08(-0.74%) |
Sep 10, 2009 | 11.08 | 11.50 | 10.99 | 11.41 | 22,250,174 | +0.25(+2.28%) |
Sep 09, 2009 | 10.84 | 11.19 | 10.81 | 11.16 | 20,617,532 | +0.30(+2.80%) |
Sep 08, 2009 | 10.87 | 10.95 | 10.69 | 10.86 | 23,260,352 | +0.04(+0.39%) |
Sep 04, 2009 | 10.71 | 10.84 | 10.55 | 10.81 | 21,184,190 | +0.08(+0.79%) |
Sep 03, 2009 | 10.73 | 10.79 | 10.57 | 10.73 | 19,215,730 | +0.08(+0.80%) |
Sep 02, 2009 | 10.41 | 10.74 | 10.32 | 10.64 | 23,104,596 | +0.17(+1.62%) |
Sep 01, 2009 | 10.68 | 10.79 | 10.42 | 10.47 | 22,775,560 | -0.17(-1.59%) |
Aug 31, 2009 | 11.13 | 11.13 | 10.58 | 10.64 | 29,898,118 | -0.59(-5.22%) |
Aug 28, 2009 | 11.36 | 11.53 | 11.15 | 11.23 | 13,177,315 | +0.00(+0.00%) |
Aug 27, 2009 | 11.26 | 11.29 | 10.95 | 11.23 | 11,974,474 | -0.10(-0.87%) |
Aug 26, 2009 | 11.39 | 11.43 | 11.19 | 11.33 | 11,671,514 | -0.08(-0.74%) |
Aug 25, 2009 | 11.33 | 11.51 | 11.22 | 11.41 | 14,169,577 | +0.18(+1.57%) |
Aug 24, 2009 | 11.43 | 11.46 | 11.20 | 11.24 | 11,685,668 | -0.12(-1.06%) |
Aug 21, 2009 | 11.40 | 11.41 | 11.15 | 11.36 | 19,605,186 | +0.14(+1.26%) |
Aug 20, 2009 | 10.99 | 11.28 | 10.99 | 11.22 | 13,684,333 | +0.11(+0.95%) |
Aug 19, 2009 | 11.04 | 11.19 | 10.91 | 11.11 | 10,789,476 | -0.10(-0.88%) |
Aug 18, 2009 | 10.96 | 11.26 | 10.95 | 11.21 | 19,426,708 | +0.37(+3.39%) |
Aug 17, 2009 | 10.98 | 11.01 | 10.67 | 10.84 | 21,458,080 | -0.36(-3.21%) |
Aug 14, 2009 | 11.61 | 11.63 | 11.11 | 11.20 | 19,442,316 | -0.43(-3.70%) |
Aug 13, 2009 | 11.47 | 11.65 | 11.36 | 11.63 | 15,508,153 | +0.18(+1.54%) |
Aug 12, 2009 | 11.28 | 11.58 | 11.28 | 11.46 | 17,135,408 | +0.16(+1.37%) |
Aug 11, 2009 | 11.35 | 11.40 | 11.15 | 11.30 | 21,961,778 | -0.26(-2.26%) |
Aug 10, 2009 | 11.89 | 11.90 | 11.49 | 11.56 | 19,753,620 | -0.40(-3.36%) |
Aug 07, 2009 | 11.90 | 12.05 | 11.85 | 11.96 | 19,151,508 | +0.24(+2.05%) |
Aug 06, 2009 | 11.73 | 11.86 | 11.67 | 11.72 | 16,378,983 | +0.02(+0.18%) |
Aug 05, 2009 | 11.72 | 11.81 | 11.65 | 11.70 | 22,842,612 | -0.05(-0.42%) |
Aug 04, 2009 | 11.78 | 11.96 | 11.73 | 11.75 | 23,805,446 | -0.11(-0.89%) |
Aug 03, 2009 | 12.08 | 12.14 | 11.80 | 11.86 | 19,012,124 | -0.14(-1.18%) |
Jul 31, 2009 | 11.92 | 12.03 | 11.56 | 12.00 | 20,759,020 | +0.06(+0.53%) |
Jul 30, 2009 | 11.93 | 12.09 | 11.91 | 11.94 | 20,984,772 | +0.09(+0.78%) |
Jul 29, 2009 | 11.78 | 11.89 | 11.62 | 11.84 | 14,683,930 | -0.06(-0.53%) |
Jul 28, 2009 | 11.60 | 11.95 | 11.51 | 11.91 | 16,801,102 | +0.37(+3.18%) |
Jul 27, 2009 | 11.71 | 11.84 | 11.39 | 11.54 | 30,698,424 | -0.46(-3.82%) |
Jul 24, 2009 | 11.87 | 12.03 | 11.60 | 12.00 | 27,440,868 | +0.15(+1.25%) |
Jul 23, 2009 | 11.72 | 11.99 | 11.63 | 11.85 | 26,168,962 | +0.24(+2.07%) |
Jul 22, 2009 | 11.77 | 11.86 | 11.56 | 11.61 | 26,492,432 | -0.18(-1.56%) |
Jul 21, 2009 | 11.96 | 11.99 | 11.65 | 11.79 | 22,826,962 | -0.13(-1.12%) |
Jul 20, 2009 | 11.75 | 12.00 | 11.75 | 11.93 | 17,088,340 | +0.19(+1.62%) |
Jul 17, 2009 | 11.51 | 11.77 | 11.51 | 11.74 | 19,233,604 | +0.16(+1.34%) |
Jul 16, 2009 | 11.26 | 11.64 | 11.12 | 11.58 | 17,049,726 | +0.28(+2.50%) |
Jul 15, 2009 | 10.96 | 11.34 | 10.96 | 11.30 | 18,140,610 | +0.42(+3.89%) |
Jul 14, 2009 | 10.66 | 10.95 | 10.52 | 10.88 | 16,852,890 | +0.24(+2.26%) |
Jul 13, 2009 | 10.40 | 10.64 | 10.40 | 10.64 | 15,715,657 | +0.22(+2.10%) |
Jul 10, 2009 | 10.26 | 10.53 | 10.17 | 10.42 | 19,276,218 | +0.23(+2.22%) |
Jul 09, 2009 | 10.06 | 10.28 | 9.998 | 10.19 | 26,268,910 | +0.16(+1.55%) |
Jul 08, 2009 | 10.14 | 10.29 | 9.868 | 10.04 | 26,901,418 | -0.11(-1.04%) |
Jul 07, 2009 | 10.72 | 10.76 | 10.11 | 10.14 | 22,401,986 | -0.58(-5.40%) |
Jul 06, 2009 | 10.74 | 10.97 | 10.55 | 10.72 | 20,659,126 | +0.04(+0.33%) |
Jul 02, 2009 | 10.83 | 10.94 | 10.60 | 10.69 | 21,981,494 | -0.31(-2.82%) |
Jul 01, 2009 | 11.43 | 11.51 | 10.95 | 11.00 | 31,859,152 | -0.34(-2.99%) |
Jun 30, 2009 | 11.58 | 11.63 | 11.19 | 11.34 | 20,764,356 | -0.15(-1.29%) |
Jun 29, 2009 | 11.67 | 11.67 | 11.38 | 11.48 | 10,905,232 | -0.07(-0.61%) |
Jun 26, 2009 | 11.34 | 11.67 | 11.27 | 11.55 | 24,428,040 | +0.17(+1.49%) |
Jun 25, 2009 | 11.20 | 11.39 | 11.15 | 11.39 | 20,884,276 | +0.50(+4.60%) |
Jun 24, 2009 | 10.80 | 11.10 | 10.79 | 10.88 | 15,246,796 | +0.06(+0.59%) |
Jun 23, 2009 | 10.75 | 10.87 | 10.59 | 10.82 | 12,444,532 | +0.12(+1.12%) |
Jun 22, 2009 | 10.73 | 10.85 | 10.64 | 10.70 | 14,079,981 | -0.10(-0.91%) |
Jun 19, 2009 | 10.87 | 10.91 | 10.68 | 10.80 | 17,796,798 | -0.04(-0.39%) |
Jun 18, 2009 | 10.82 | 10.96 | 10.55 | 10.84 | 12,625,638 | +0.06(+0.52%) |
Jun 17, 2009 | 10.93 | 11.02 | 10.70 | 10.79 | 15,244,542 | -0.12(-1.10%) |
Jun 16, 2009 | 11.11 | 11.29 | 10.83 | 10.91 | 19,784,370 | -0.20(-1.84%) |
Jun 15, 2009 | 10.98 | 11.14 | 10.93 | 11.11 | 13,952,908 | -0.11(-0.94%) |
Jun 12, 2009 | 11.17 | 11.22 | 10.88 | 11.22 | 15,512,055 | -0.05(-0.44%) |
Jun 11, 2009 | 11.37 | 11.48 | 11.23 | 11.27 | 21,341,674 | -0.09(-0.81%) |
Jun 10, 2009 | 11.59 | 11.60 | 11.19 | 11.36 | 24,619,328 | -0.02(-0.19%) |
Jun 09, 2009 | 11.05 | 11.57 | 11.03 | 11.38 | 23,412,320 | +0.42(+3.80%) |
Jun 08, 2009 | 10.88 | 11.07 | 10.72 | 10.96 | 15,366,230 | -0.04(-0.32%) |
Jun 05, 2009 | 11.25 | 11.29 | 10.90 | 11.00 | 21,849,158 | -0.04(-0.32%) |
Jun 04, 2009 | 10.79 | 11.07 | 10.76 | 11.03 | 16,481,361 | +0.27(+2.49%) |
Jun 03, 2009 | 10.86 | 10.91 | 10.55 | 10.76 | 16,576,594 | -0.18(-1.66%) |
Jun 02, 2009 | 11.02 | 11.04 | 10.75 | 10.95 | 21,134,172 | -0.08(-0.72%) |